Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.613,84 +975,98 (+1,66%) CMC Crypto 200
1.336,59 +59,61 (+4,67%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00012500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.91 | 0.77 | 1.07 | -0.68 | -42.77% | 612 | 3,439 | 119.92% |
| PARA240517C00012500 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.11 | 0.96 | 1.27 | -0.64 | -36.57% | 607 | 4,301 | 99.22% |
| PARA240524C00012500 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.20 | 0.72 | 2.18 | -0.65 | -35.14% | 51 | 1,263 | 108.40% |
| PARA240531C00012500 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.34 | 1.10 | 2.27 | -0.67 | -33.33% | 12 | 469 | 110.25% |
| PARA240607C00012500 | 2024-05-03 3:56PM EDT | 2024-06-07 | 1.39 | 1.35 | 1.49 | -0.71 | -33.81% | 33 | 58 | 80.18% |
| PARA240621C00012500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.52 | 1.46 | 1.53 | -0.68 | -30.91% | 8,754 | 71,177 | 71.39% |
| PARA250117C00012500 | 2024-05-03 3:39PM EDT | 2025-01-17 | 2.50 | 2.30 | 3.00 | -0.70 | -21.88% | 797 | 8,125 | 58.30% |
| PARA251219C00012500 | 2024-05-03 3:48PM EDT | 2025-12-19 | 3.16 | 2.00 | 5.50 | -0.92 | -22.55% | 2 | 946 | 56.25% |
| PARA260116C00012500 | 2024-05-03 3:59PM EDT | 2026-01-16 | 3.53 | 3.10 | 3.60 | -0.40 | -10.18% | 1,003 | 6,363 | 52.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00012500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.52 | +0.16 | +47.06% | 1,098 | 443 | 111.33% |
| PARA240517P00012500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.70 | 0.56 | 0.71 | +0.36 | +105.88% | 2,048 | 1,574 | 88.67% |
| PARA240524P00012500 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.80 | 0.52 | 1.29 | +0.38 | +90.48% | 269 | 6 | 94.34% |
| PARA240531P00012500 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.86 | 0.49 | 1.16 | +0.31 | +56.36% | 54 | 30 | 74.61% |
| PARA240607P00012500 | 2024-05-03 3:17PM EDT | 2024-06-07 | 0.85 | 0.69 | 1.05 | +0.85 | - | 25 | 17 | 69.14% |
| PARA240614P00012500 | 2024-05-03 12:30PM EDT | 2024-06-14 | 0.42 | 0.19 | 2.39 | +0.42 | - | 15 | 0 | 88.28% |
| PARA240621P00012500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.04 | 1.05 | 1.14 | +0.27 | +35.06% | 671 | 9,424 | 70.51% |
| PARA250117P00012500 | 2024-05-03 3:30PM EDT | 2025-01-17 | 1.65 | 1.50 | 1.80 | +0.12 | +7.84% | 646 | 20,512 | 47.07% |
| PARA251219P00012500 | 2024-05-03 2:47PM EDT | 2025-12-19 | 2.00 | 1.67 | 2.50 | -0.10 | -4.76% | 78 | 4,977 | 42.19% |
| PARA260116P00012500 | 2024-05-03 2:16PM EDT | 2026-01-16 | 1.70 | 1.72 | 2.43 | -0.40 | -19.05% | 49 | 9,546 | 40.11% |
